The closing price for Bitcoin (BTC) on May 29, 2023 was $27,696.50. It was down 1.4% for the day. The latest price is $97,370.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2023 21:00 | $27,688.84 | $27,726.14 | $27,681.88 | $27,696.50 | — |
May 29 2023 20:00 | $27,649.18 | $27,700.76 | $27,641.53 | $27,690.58 | 5,260,288 |
May 29 2023 19:00 | $27,641.03 | $27,703.53 | $27,641.03 | $27,646.28 | — |
May 29 2023 18:00 | $27,700.92 | $27,721.78 | $27,630.68 | $27,637.44 | — |
May 29 2023 17:00 | $27,614.42 | $27,729.86 | $27,563.88 | $27,695.93 | 219,172,864 |
May 29 2023 16:00 | $27,637.16 | $27,671.31 | $27,571.58 | $27,618.21 | 394,975,232 |
May 29 2023 15:00 | $27,787.40 | $27,844.70 | $27,628.40 | $27,634.47 | 599,366,656 |
May 29 2023 14:00 | $27,911.60 | $27,926.39 | $27,772.67 | $27,772.67 | 216,160,256 |
May 29 2023 13:00 | $27,888.73 | $27,948.10 | $27,879.54 | $27,908.64 | 875,520 |
May 29 2023 12:00 | $27,915.30 | $27,942.08 | $27,876.44 | $27,889.00 | 19,680,256 |
May 29 2023 11:00 | $27,864.56 | $27,945.26 | $27,849.37 | $27,919.15 | — |
May 29 2023 10:00 | $27,944.22 | $27,974.02 | $27,799.91 | $27,850.42 | 305,641,472 |
May 29 2023 09:00 | $27,903.14 | $27,946.70 | $27,866.74 | $27,928.50 | 63,312,896 |
May 29 2023 08:00 | $27,910.90 | $27,946.64 | $27,860.57 | $27,904.56 | 62,353,408 |
May 29 2023 07:00 | $28,010.10 | $28,010.10 | $27,859.05 | $27,910.91 | 251,341,824 |
May 29 2023 06:00 | $28,001.85 | $28,043.44 | $27,997.04 | $28,006.08 | — |
May 29 2023 05:00 | $27,941.91 | $28,050.32 | $27,941.91 | $28,003.40 | 139,117,568 |
May 29 2023 04:00 | $27,965.08 | $28,010.19 | $27,867.31 | $27,932.17 | 181,886,976 |
May 29 2023 03:00 | $28,108.86 | $28,137.48 | $27,934.14 | $27,984.07 | 238,517,248 |
May 29 2023 02:28 | $28,150.18 | $28,150.18 | $28,150.18 | $28,150.18 | — |
May 29 2023 02:00 | $28,173.98 | $28,188.53 | $28,145.73 | $28,149.06 | 55,013,376 |
May 29 2023 01:00 | $28,196.54 | $28,219.62 | $28,152.93 | $28,178.65 | 125,908,992 |
May 29 2023 00:00 | $28,075.59 | $28,432.04 | $28,075.59 | $28,231.99 | 1,041,589,248 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
